Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.500 5.521 5.359 5.437 339,775 -0.02(-0.29%)
Sep 29, 2015 5.395 5.568 5.369 5.453 348,582 +0.05(+0.97%)
Sep 28, 2015 5.589 5.589 5.343 5.401 312,186 -0.23(-4.00%)
Sep 25, 2015 5.783 5.783 5.584 5.626 298,435 -0.11(-1.92%)
Sep 24, 2015 5.757 5.799 5.684 5.736 223,619 -0.08(-1.35%)
Sep 23, 2015 5.783 5.883 5.752 5.814 315,393 +0.05(+0.91%)
Sep 22, 2015 5.773 5.830 5.668 5.762 254,096 -0.06(-0.99%)
Sep 21, 2015 5.846 5.914 5.794 5.820 246,481 -0.02(-0.36%)
Sep 18, 2015 5.893 5.993 5.804 5.841 479,573 -0.16(-2.71%)
Sep 17, 2015 6.050 6.139 5.987 6.003 256,001 -0.02(-0.35%)
Sep 16, 2015 6.129 6.202 5.993 6.024 403,233 -0.13(-2.13%)
Sep 15, 2015 6.171 6.275 6.066 6.155 391,668 -0.01(-0.17%)
Sep 14, 2015 6.103 6.213 5.998 6.165 429,537 +0.09(+1.47%)
Sep 11, 2015 6.050 6.124 6.003 6.076 325,860 +0.02(+0.26%)
Sep 10, 2015 6.014 6.150 5.998 6.061 412,032 +0.04(+0.61%)
Sep 09, 2015 6.103 6.150 6.014 6.024 335,900 -0.01(-0.09%)
Sep 08, 2015 5.987 6.155 5.957 6.029 390,502 +0.13(+2.13%)
Sep 04, 2015 5.809 5.904 5.904 5.904 319,952 +0.04(+0.71%)
Sep 03, 2015 5.977 6.003 5.804 5.862 219,381 -0.09(-1.58%)
Sep 02, 2015 5.851 5.972 5.794 5.956 299,100 +0.16(+2.80%)
Sep 01, 2015 5.909 5.972 5.741 5.794 350,930 -0.23(-3.83%)
Aug 31, 2015 5.752 6.035 5.746 6.024 478,899 +0.21(+3.60%)
Aug 28, 2015 5.636 5.851 5.621 5.814 258,113 +0.14(+2.49%)
Aug 27, 2015 5.574 5.735 5.476 5.673 405,342 +0.13(+2.34%)
Aug 26, 2015 5.497 5.595 5.497 5.543 338,978 +0.17(+3.19%)
Aug 25, 2015 5.548 5.548 5.330 5.372 275,857 -0.05(-0.96%)
Aug 24, 2015 5.388 5.577 5.196 5.424 507,460 -0.21(-3.78%)
Aug 21, 2015 5.766 5.824 5.606 5.637 392,375 -0.10(-1.81%)
Aug 20, 2015 5.777 5.870 5.689 5.741 343,290 -0.08(-1.34%)
Aug 19, 2015 5.782 5.933 5.735 5.818 363,135 +0.02(+0.27%)
Aug 18, 2015 5.839 5.860 5.772 5.803 145,109 -0.03(-0.45%)
Aug 17, 2015 5.725 5.839 5.725 5.829 252,599 +0.07(+1.26%)
Aug 14, 2015 5.637 5.777 5.637 5.756 117,492 +0.10(+1.74%)
Aug 13, 2015 5.735 5.761 5.642 5.657 301,779 -0.07(-1.27%)
Aug 12, 2015 5.772 5.782 5.582 5.730 391,620 -0.09(-1.60%)
Aug 11, 2015 5.818 5.875 5.725 5.824 275,669 +0.00(+0.00%)
Aug 10, 2015 5.730 5.896 5.699 5.824 392,701 +0.01(+0.18%)
Aug 07, 2015 5.709 5.839 5.668 5.813 349,735 +0.10(+1.73%)
Aug 06, 2015 5.746 5.813 5.673 5.715 552,823 +0.02(+0.36%)
Aug 05, 2015 5.761 5.811 5.616 5.694 435,696 -0.07(-1.17%)
Aug 04, 2015 5.668 5.818 5.455 5.761 976,033 +0.11(+1.93%)
Aug 03, 2015 5.678 5.775 5.580 5.652 904,121 -0.06(-1.09%)
Jul 31, 2015 5.704 5.792 5.600 5.715 901,761 -0.03(-0.54%)
Jul 30, 2015 5.460 5.746 5.439 5.746 1,294,782 +0.29(+5.33%)
Jul 29, 2015 7.137 7.137 5.450 5.455 4,127,602 -2.27(-29.42%)
Jul 28, 2015 7.630 7.884 7.329 7.728 1,142,311 +0.11(+1.43%)
Jul 27, 2015 7.609 7.822 7.526 7.619 711,084 +0.04(+0.55%)
Jul 24, 2015 7.484 7.661 7.360 7.578 325,615 +0.09(+1.25%)
Jul 23, 2015 7.962 8.029 7.391 7.484 617,674 -0.48(-6.00%)
Jul 22, 2015 7.614 7.972 7.593 7.962 773,444 +0.32(+4.21%)
Jul 21, 2015 7.651 7.702 7.609 7.640 436,342 +0.00(+0.00%)
Jul 20, 2015 7.682 7.708 7.614 7.640 287,945 +0.07(+0.89%)
Jul 17, 2015 7.697 7.708 7.552 7.573 221,780 -0.10(-1.29%)
Jul 16, 2015 7.521 7.708 7.396 7.671 620,075 +0.27(+3.65%)
Jul 15, 2015 7.386 7.433 7.246 7.401 274,628 +0.04(+0.49%)
Jul 14, 2015 7.479 7.526 7.352 7.365 408,596 -0.11(-1.46%)
Jul 13, 2015 7.422 7.536 7.381 7.474 269,249 +0.13(+1.84%)
Jul 10, 2015 7.375 7.443 7.282 7.339 305,368 +0.02(+0.28%)
Jul 09, 2015 7.355 7.381 7.261 7.318 323,956 +0.07(+1.00%)
Jul 08, 2015 7.272 7.396 7.147 7.246 437,210 -0.12(-1.62%)
Jul 07, 2015 7.329 7.422 7.152 7.365 318,498 +0.04(+0.50%)
Jul 06, 2015 7.246 7.363 7.132 7.329 119,787 +0.03(+0.36%)
Jul 02, 2015 7.490 7.303 7.303 7.303 152,783 -0.21(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.